Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.3370 | 0.3400 | 0.3170 | 0.3300 | 0.3300 | 122,300 |
25 Apr 2024 | 0.3030 | 0.3300 | 0.3030 | 0.3270 | 0.3270 | 26,800 |
24 Apr 2024 | 0.3030 | 0.3100 | 0.3030 | 0.3050 | 0.3050 | 43,300 |
23 Apr 2024 | 0.2980 | 0.3100 | 0.2950 | 0.2990 | 0.2990 | 129,600 |
22 Apr 2024 | 0.3150 | 0.3200 | 0.2960 | 0.3000 | 0.3000 | 121,500 |
19 Apr 2024 | 0.3250 | 0.3250 | 0.3170 | 0.3190 | 0.3190 | 54,800 |
18 Apr 2024 | 0.3190 | 0.3320 | 0.3190 | 0.3300 | 0.3300 | 104,600 |
17 Apr 2024 | 0.3270 | 0.3390 | 0.3260 | 0.3330 | 0.3330 | 61,700 |
16 Apr 2024 | 0.3630 | 0.3630 | 0.3200 | 0.3270 | 0.3270 | 88,000 |
15 Apr 2024 | 0.3670 | 0.3700 | 0.3430 | 0.3480 | 0.3480 | 222,700 |
12 Apr 2024 | 0.4000 | 0.4390 | 0.3570 | 0.3690 | 0.3690 | 212,500 |
11 Apr 2024 | 0.3610 | 0.3830 | 0.3610 | 0.3830 | 0.3830 | 26,400 |
10 Apr 2024 | 0.3610 | 0.3870 | 0.3550 | 0.3650 | 0.3650 | 107,400 |
09 Apr 2024 | 0.3950 | 0.4140 | 0.3490 | 0.3670 | 0.3670 | 451,300 |
08 Apr 2024 | 0.4280 | 0.4470 | 0.3750 | 0.3900 | 0.3900 | 636,700 |
05 Apr 2024 | 0.3910 | 0.4170 | 0.3790 | 0.4080 | 0.4080 | 103,700 |
04 Apr 2024 | 0.4420 | 0.4650 | 0.3670 | 0.3920 | 0.3920 | 330,200 |
03 Apr 2024 | 0.3250 | 0.3810 | 0.3250 | 0.3810 | 0.3810 | 274,900 |
02 Apr 2024 | 0.3160 | 0.3260 | 0.3030 | 0.3190 | 0.3190 | 269,400 |
01 Apr 2024 | 0.3020 | 0.3120 | 0.3020 | 0.3100 | 0.3100 | 63,800 |
28 Mar 2024 | 0.2940 | 0.3020 | 0.2920 | 0.3000 | 0.3000 | 38,700 |
27 Mar 2024 | 0.2930 | 0.3000 | 0.2920 | 0.2920 | 0.2920 | 18,700 |
26 Mar 2024 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 7,000 |
25 Mar 2024 | 0.3030 | 0.3130 | 0.2980 | 0.2980 | 0.2980 | 88,800 |
22 Mar 2024 | 0.3220 | 0.3220 | 0.2980 | 0.3030 | 0.3030 | 9,000 |
21 Mar 2024 | 0.3170 | 0.3170 | 0.2950 | 0.2980 | 0.2980 | 78,800 |
20 Mar 2024 | 0.2920 | 0.3120 | 0.2870 | 0.3120 | 0.3120 | 20,700 |
19 Mar 2024 | 0.2980 | 0.3000 | 0.2900 | 0.2990 | 0.2990 | 11,800 |
18 Mar 2024 | 0.3110 | 0.3150 | 0.2990 | 0.3100 | 0.3100 | 70,800 |
15 Mar 2024 | 0.3070 | 0.3160 | 0.3050 | 0.3100 | 0.3100 | 33,900 |
14 Mar 2024 | 0.3080 | 0.3130 | 0.3050 | 0.3110 | 0.3110 | 70,600 |
13 Mar 2024 | 0.2860 | 0.3150 | 0.2860 | 0.3150 | 0.3150 | 34,800 |
12 Mar 2024 | 0.2890 | 0.2890 | 0.2820 | 0.2890 | 0.2890 | 25,200 |
11 Mar 2024 | 0.2950 | 0.2980 | 0.2890 | 0.2920 | 0.2920 | 36,200 |
08 Mar 2024 | 0.2850 | 0.2990 | 0.2820 | 0.2990 | 0.2990 | 63,300 |
07 Mar 2024 | 0.2970 | 0.3030 | 0.2920 | 0.3010 | 0.3010 | 54,700 |
06 Mar 2024 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 71,400 |
05 Mar 2024 | 0.2930 | 0.3160 | 0.2930 | 0.3040 | 0.3040 | 97,400 |
04 Mar 2024 | 0.2650 | 0.2950 | 0.2650 | 0.2830 | 0.2830 | 87,200 |
01 Mar 2024 | 0.2350 | 0.2680 | 0.2350 | 0.2680 | 0.2680 | 75,400 |
29 Feb 2024 | 0.2360 | 0.2430 | 0.2360 | 0.2410 | 0.2410 | 13,400 |
28 Feb 2024 | 0.2320 | 0.2350 | 0.2240 | 0.2320 | 0.2320 | 64,300 |
27 Feb 2024 | 0.2230 | 0.2410 | 0.2220 | 0.2310 | 0.2310 | 47,200 |
26 Feb 2024 | 0.2290 | 0.2300 | 0.2180 | 0.2230 | 0.2230 | 121,200 |
23 Feb 2024 | 0.2270 | 0.2370 | 0.2220 | 0.2290 | 0.2290 | 100,000 |
22 Feb 2024 | 0.2360 | 0.2410 | 0.2300 | 0.2300 | 0.2300 | 47,700 |
21 Feb 2024 | 0.2510 | 0.2510 | 0.2220 | 0.2360 | 0.2360 | 121,900 |
20 Feb 2024 | 0.2520 | 0.2570 | 0.2480 | 0.2510 | 0.2510 | 42,100 |
16 Feb 2024 | 0.2500 | 0.2520 | 0.2480 | 0.2510 | 0.2510 | 20,000 |
15 Feb 2024 | 0.2480 | 0.2550 | 0.2450 | 0.2540 | 0.2540 | 143,800 |
14 Feb 2024 | 0.2470 | 0.2510 | 0.2450 | 0.2470 | 0.2470 | 43,900 |
13 Feb 2024 | 0.2500 | 0.2580 | 0.2450 | 0.2500 | 0.2500 | 55,400 |
12 Feb 2024 | 0.2580 | 0.2600 | 0.2500 | 0.2580 | 0.2580 | 148,500 |
09 Feb 2024 | 0.2550 | 0.2610 | 0.2500 | 0.2610 | 0.2610 | 82,000 |
08 Feb 2024 | 0.2610 | 0.2620 | 0.2520 | 0.2550 | 0.2550 | 29,300 |
07 Feb 2024 | 0.2640 | 0.2650 | 0.2560 | 0.2560 | 0.2560 | 43,600 |
06 Feb 2024 | 0.2610 | 0.2610 | 0.2550 | 0.2600 | 0.2600 | 9,100 |
05 Feb 2024 | 0.2570 | 0.2600 | 0.2550 | 0.2580 | 0.2580 | 79,400 |
02 Feb 2024 | 0.2690 | 0.2700 | 0.2580 | 0.2600 | 0.2600 | 91,600 |
01 Feb 2024 | 0.2600 | 0.2720 | 0.2600 | 0.2680 | 0.2680 | 57,700 |
31 Jan 2024 | 0.2620 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 121,300 |
30 Jan 2024 | 0.2530 | 0.2690 | 0.2500 | 0.2650 | 0.2650 | 260,800 |
29 Jan 2024 | 0.3180 | 0.3180 | 0.2460 | 0.2500 | 0.2500 | 653,000 |
26 Jan 2024 | 0.3060 | 0.3160 | 0.2950 | 0.3050 | 0.3050 | 62,600 |
25 Jan 2024 | 0.3130 | 0.3130 | 0.3000 | 0.3060 | 0.3060 | 42,600 |
24 Jan 2024 | 0.3180 | 0.3180 | 0.3090 | 0.3130 | 0.3130 | 21,600 |
23 Jan 2024 | 0.3000 | 0.3200 | 0.3000 | 0.3150 | 0.3150 | 85,300 |
22 Jan 2024 | 0.3200 | 0.3230 | 0.3100 | 0.3100 | 0.3100 | 26,100 |
19 Jan 2024 | 0.3270 | 0.3310 | 0.3110 | 0.3190 | 0.3190 | 29,000 |
18 Jan 2024 | 0.3200 | 0.3240 | 0.3180 | 0.3180 | 0.3180 | 7,400 |
17 Jan 2024 | 0.3220 | 0.3290 | 0.3160 | 0.3200 | 0.3200 | 78,300 |
16 Jan 2024 | 0.3030 | 0.3380 | 0.3030 | 0.3300 | 0.3300 | 85,200 |
12 Jan 2024 | 0.3370 | 0.3520 | 0.3260 | 0.3350 | 0.3350 | 161,500 |
11 Jan 2024 | 0.3350 | 0.3350 | 0.3250 | 0.3280 | 0.3280 | 61,800 |
10 Jan 2024 | 0.3510 | 0.3510 | 0.3250 | 0.3330 | 0.3330 | 77,200 |
09 Jan 2024 | 0.3470 | 0.3500 | 0.3300 | 0.3470 | 0.3470 | 113,300 |
08 Jan 2024 | 0.3600 | 0.3640 | 0.3480 | 0.3580 | 0.3580 | 220,000 |
05 Jan 2024 | 0.3770 | 0.3840 | 0.3610 | 0.3640 | 0.3640 | 16,400 |
04 Jan 2024 | 0.3590 | 0.4000 | 0.3590 | 0.4000 | 0.4000 | 55,600 |
03 Jan 2024 | 0.3630 | 0.3630 | 0.3550 | 0.3550 | 0.3550 | 25,500 |
02 Jan 2024 | 0.3850 | 0.3860 | 0.3550 | 0.3650 | 0.3650 | 159,000 |
29 Dec 2023 | 0.3850 | 0.3910 | 0.3670 | 0.3850 | 0.3850 | 199,000 |
28 Dec 2023 | 0.4240 | 0.4240 | 0.3860 | 0.3900 | 0.3900 | 279,200 |
27 Dec 2023 | 0.4000 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 69,600 |
26 Dec 2023 | 0.4240 | 0.4240 | 0.3980 | 0.3980 | 0.3980 | 11,500 |
22 Dec 2023 | 0.3930 | 0.4190 | 0.3570 | 0.4100 | 0.4100 | 64,600 |
21 Dec 2023 | 0.4150 | 0.4150 | 0.3800 | 0.3910 | 0.3910 | 146,400 |
20 Dec 2023 | 0.3890 | 0.4250 | 0.3780 | 0.3870 | 0.3870 | 79,400 |
19 Dec 2023 | 0.4300 | 0.4320 | 0.4000 | 0.4320 | 0.4320 | 111,400 |
18 Dec 2023 | 0.4360 | 0.4410 | 0.4180 | 0.4260 | 0.4260 | 30,500 |
15 Dec 2023 | 0.4500 | 0.4500 | 0.4100 | 0.4470 | 0.4470 | 65,200 |
14 Dec 2023 | 0.4200 | 0.4430 | 0.4170 | 0.4390 | 0.4390 | 120,200 |
13 Dec 2023 | 0.3680 | 0.4080 | 0.3580 | 0.4080 | 0.4080 | 54,200 |
12 Dec 2023 | 0.3700 | 0.3750 | 0.3550 | 0.3630 | 0.3630 | 80,500 |
11 Dec 2023 | 0.4100 | 0.4110 | 0.3700 | 0.3830 | 0.3830 | 150,200 |
08 Dec 2023 | 0.4100 | 0.4120 | 0.3840 | 0.4120 | 0.4120 | 38,500 |
07 Dec 2023 | 0.4060 | 0.4280 | 0.4030 | 0.4200 | 0.4200 | 99,000 |
06 Dec 2023 | 0.4220 | 0.4320 | 0.4060 | 0.4130 | 0.4130 | 91,400 |
05 Dec 2023 | 0.4130 | 0.4180 | 0.3940 | 0.4050 | 0.4050 | 44,600 |
04 Dec 2023 | 0.4430 | 0.4470 | 0.4060 | 0.4160 | 0.4160 | 289,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |